Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.892 | 4.54406520632 | 19.63 | 20.522 | 19.63 | 1089 | 20.37110198 | DR |
| 4 | 1.017 | 5.21404768008 | 19.505 | 20.522 | 18.465 | 4245 | 19.35306238 | DR |
| 12 | 0.576 | 2.88779705204 | 19.946 | 20.9 | 17.65 | 2504 | 19.24866689 | DR |
| 26 | -0.028 | -0.136253041363 | 20.55 | 21.89 | 17.37 | 2662 | 19.31862212 | DR |
| 52 | 7.052 | 52.3533778768 | 13.47 | 21.89 | 12.3101 | 2361 | 18.25334358 | DR |
| 156 | 9.422 | 84.8828828829 | 11.1 | 21.89 | 6.74 | 2187 | 14.18816241 | DR |
| 260 | 10.382 | 102.386587771 | 10.14 | 21.89 | 6.74 | 1948 | 14.05832434 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 20.522 | 0.55 | 2.75 | 20.43 | 20.522 | 20.43 | 2622 |
| 1727299200 | 19.9735 | -0.27 | -1.34 | 19.9735 | 19.9735 | 19.9735 | 234 |
| 1727212800 | 20.245 | 0.1 | 0.47 | 20.245 | 20.245 | 20.245 | 301 |
| 1727126400 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1726867200 | 20.15 | 0.81 | 4.19 | 19.63 | 20.15 | 19.63 | 1197 |
| 1726780860 | 19.3401 | 0 | 0.00 | 19.3401 | 19.3401 | 19.3401 | 0 |
| 1726694460 | 19.3401 | 0.11 | 0.55 | 19.3401 | 19.3401 | 19.3401 | 178 |
| 1726608120 | 19.235 | 0 | 0.00 | 19.235 | 19.235 | 19.235 | 0 |
| 1726521720 | 19.235 | 0.02 | 0.11 | 19.235 | 19.235 | 19.235 | 265 |
| 1726262940 | 19.214 | 0.47 | 2.53 | 19.214 | 19.214 | 19.214 | 613 |
| 1726176540 | 18.74 | 0.27 | 1.49 | 18.6 | 18.74 | 18.6 | 1366 |
| 1726090140 | 18.465 | -0.39 | -2.07 | 18.465 | 18.465 | 18.465 | 1022 |
| 1726003500 | 18.855 | -0.53 | -2.71 | 18.9 | 18.9 | 18.855 | 378 |
| 1725917160 | 19.38 | 0.11 | 0.57 | 19.38 | 19.38 | 19.38 | 190 |
| 1725658020 | 19.2699 | 0.21 | 1.11 | 19.06 | 19.2699 | 19.06 | 621 |
| 1725571440 | 19.058 | -0.21 | -1.11 | 19.058 | 19.058 | 19.058 | 266 |
| 1725485040 | 19.2727 | -0.28 | -1.44 | 19.26 | 19.2727 | 19.2515 | 46924 |
| 1725398940 | 19.555 | 0 | 0.00 | 19.555 | 19.555 | 19.555 | 0 |
| 1725053340 | 19.555 | 0.2 | 1.06 | 19.505 | 19.555 | 19.5 | 7505 |
| 1724966400 | 19.3501 | -0.15 | -0.77 | 19.3501 | 19.3501 | 19.3501 | 104 |
| 1724880360 | 19.5 | 0 | 0.03 | 19.5 | 19.5 | 19.5 | 237 |
| 1724794080 | 19.495 | -0.24 | -1.19 | 19.495 | 19.495 | 19.495 | 470 |
| 1724707680 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1724448480 | 19.73 | 0.61 | 3.19 | 19.3691 | 19.73 | 19.29 | 1141 |
| 1724362140 | 19.12 | 0.13 | 0.68 | 19.12 | 19.12 | 19.12 | 207 |
| 1724275380 | 18.99 | 0.19 | 1.01 | 18.9 | 18.99 | 18.9 | 959 |
| 1724189280 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1724102880 | 18.8 | -0.07 | -0.37 | 18.8 | 18.8 | 18.8 | 3495 |
| 1723843740 | 18.87 | 0.32 | 1.73 | 18.87 | 18.95 | 18.87 | 4240 |
| 1723757220 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1723670820 | 18.55 | 0.28 | 1.53 | 18.55 | 18.55 | 18.55 | 3872 |
| 1723584300 | 18.2701 | 0 | 0.00 | 18.2701 | 18.2701 | 18.2701 | 0 |
| 1723497900 | 18.2701 | -0.09 | -0.49 | 18.365 | 18.365 | 18.2701 | 388 |
| 1723238400 | 18.36 | 0.29 | 1.60 | 18.36 | 18.36 | 18.36 | 4976 |
| 1723152120 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1723065720 | 18.07 | 0.13 | 0.74 | 18.07 | 18.14 | 18.07 | 1248 |
| 1722979800 | 17.937 | -0.23 | -1.28 | 17.65 | 17.937 | 17.65 | 778 |
| 1722893340 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
| 1722634140 | 18.17 | -0.78 | -4.11 | 18.17 | 18.17 | 18.17 | 117 |
| 1722547620 | 18.949 | -0.68 | -3.46 | 19.335 | 19.335 | 18.85 | 1061 |
| 1722461220 | 19.628 | 0 | 0.00 | 19.628 | 19.628 | 19.628 | 0 |
| 1722374820 | 19.628 | 0.25 | 1.28 | 19.628 | 19.628 | 19.628 | 148 |
| 1722288000 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1722028800 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1721942400 | 19.38 | -0.58 | -2.91 | 19.52 | 19.52 | 19.34 | 8703 |
| 1721856540 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1721770140 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1721683740 | 19.96 | -0.29 | -1.43 | 19.96 | 19.96 | 19.96 | 342 |
| 1721424360 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1721337960 | 20.25 | -0.21 | -1.03 | 20.25 | 20.25 | 20.25 | 362 |
| 1721251320 | 20.46 | -0.44 | -2.11 | 20.46 | 20.46 | 20.46 | 132 |
| 1721164920 | 20.9 | 0.73 | 3.64 | 20.9 | 20.9 | 20.9 | 463 |
| 1721078880 | 20.1657 | 0 | 0.00 | 20.1657 | 20.1657 | 20.1657 | 0 |
| 1720819680 | 20.1657 | 0 | 0.00 | 20.1657 | 20.1657 | 20.1657 | 0 |
| 1720733280 | 20.1657 | 0.22 | 1.08 | 20.46 | 20.46 | 20.16 | 1126 |
| 1720646880 | 19.95 | 0.15 | 0.76 | 19.95 | 19.95 | 19.95 | 1098 |
| 1720560540 | 19.8 | -0.29 | -1.44 | 19.75 | 19.84 | 19.75 | 2748 |
| 1720473600 | 20.09 | 0.14 | 0.72 | 20.005 | 20.09 | 20.005 | 356 |
| 1720214640 | 19.946 | -0.06 | -0.32 | 19.946 | 19.946 | 19.946 | 231 |
| 1720042020 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1719955620 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1719869220 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1719610020 | 20.01 | 0.04 | 0.18 | 20.01 | 20.01 | 20.01 | 302 |
| 1719523200 | 19.975 | 0.35 | 1.76 | 19.975 | 19.975 | 19.975 | 949 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
